Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-03-29 to 2026-09-01
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $66.10 | $66.10 | 72,340 | — | — |
| 2007-12-28 | $71.70 | $71.70 | 75,340 | — | — |
| 2007-12-27 | $75.80 | $75.80 | 216,320 | — | — |
| 2007-12-26 | $70.70 | $70.70 | 119,550 | — | — |
| 2007-12-24 | $63.00 | $63.00 | 18,220 | — | — |
| 2007-12-21 | $63.00 | $63.00 | 53,190 | — | — |
| 2007-12-20 | $63.70 | $63.70 | 67,010 | — | — |
| 2007-12-19 | $60.30 | $60.30 | 37,230 | — | — |
| 2007-12-18 | $58.80 | $58.80 | 27,900 | — | — |
| 2007-12-17 | $57.70 | $57.70 | 52,810 | — | — |
| 2007-12-14 | $61.00 | $61.00 | 37,340 | — | — |
| 2007-12-13 | $59.00 | $59.00 | 34,500 | — | — |
| 2007-12-12 | $61.80 | $61.80 | 44,210 | — | — |
| 2007-12-11 | $63.40 | $63.40 | 56,280 | — | — |
| 2007-12-10 | $68.00 | $68.00 | 50,140 | — | — |
| 2007-12-07 | $67.50 | $67.50 | 81,740 | — | — |
| 2007-12-06 | $70.00 | $70.00 | 190,930 | — | — |
| 2007-12-05 | $76.60 | $76.60 | 315,260 | — | — |
| 2007-12-04 | $62.50 | $62.50 | 142,740 | — | — |
| 2007-12-03 | $58.00 | $58.00 | 45,140 | — | — |
| 2007-11-30 | $56.60 | $56.60 | 37,010 | — | — |
| 2007-11-29 | $56.00 | $56.00 | 66,150 | — | — |
| 2007-11-28 | $60.50 | $60.50 | 104,500 | — | — |
| 2007-11-27 | $55.10 | $55.10 | 38,990 | — | — |
| 2007-11-26 | $55.40 | $55.40 | 76,700 | — | — |
| 2007-11-23 | $54.50 | $54.50 | 27,050 | — | — |
| 2007-11-21 | $53.80 | $53.80 | 49,800 | — | — |
| 2007-11-20 | $56.50 | $56.50 | 62,510 | — | — |
| 2007-11-19 | $58.00 | $58.00 | 60,030 | — | — |
| 2007-11-16 | $61.40 | $61.40 | 43,840 | — | — |
| 2007-11-15 | $61.70 | $61.70 | 46,580 | — | — |
| 2007-11-14 | $64.40 | $64.40 | 53,450 | — | — |
| 2007-11-13 | $68.20 | $68.20 | 61,600 | — | — |
| 2007-11-12 | $65.00 | $65.00 | 56,030 | — | — |
| 2007-11-09 | $69.10 | $69.10 | 57,110 | — | — |
| 2007-11-08 | $69.70 | $69.70 | 93,440 | — | — |
| 2007-11-07 | $72.10 | $72.10 | 106,250 | — | — |
| 2007-11-06 | $77.00 | $77.00 | 159,320 | — | — |
| 2007-11-05 | $75.90 | $75.90 | 83,040 | — | — |
| 2007-11-02 | $81.20 | $81.20 | 58,440 | — | — |
| 2007-11-01 | $84.40 | $84.40 | 62,230 | — | — |
| 2007-10-31 | $90.30 | $90.30 | 150,660 | — | — |
| 2007-10-30 | $87.60 | $87.60 | 175,330 | — | — |
| 2007-10-29 | $87.60 | $87.60 | 115,490 | — | — |
| 2007-10-26 | $86.00 | $86.00 | 91,180 | — | — |
| 2007-10-25 | $87.00 | $87.00 | 114,490 | — | — |
| 2007-10-24 | $95.00 | $95.00 | 394,380 | — | — |
| 2007-10-23 | $90.30 | $90.30 | 88,750 | — | — |
| 2007-10-22 | $92.70 | $92.70 | 112,760 | — | — |
| 2007-10-19 | $95.50 | $95.50 | 140,970 | — | — |
| 2007-10-18 | $104.10 | $104.10 | 215,130 | — | — |
| 2007-10-17 | $99.50 | $99.50 | 133,780 | — | — |
| 2007-10-16 | $100.10 | $100.10 | 238,420 | — | — |
| 2007-10-15 | $105.30 | $105.30 | 255,270 | — | — |
| 2007-10-12 | $112.00 | $112.00 | 548,810 | — | — |
| 2007-10-11 | $113.20 | $113.20 | 2,717,330 | — | — |
| 2007-10-10 | $127.30 | $127.30 | 2,399,620 | — | — |
| 2007-10-09 | $77.40 | $77.40 | 11,130 | — | — |
| 2007-10-08 | $76.50 | $76.50 | 19,650 | — | — |
| 2007-10-05 | $76.90 | $76.90 | 70,230 | — | — |
| 2007-10-04 | $73.50 | $73.50 | 8,780 | — | — |
| 2007-10-03 | $75.10 | $75.10 | 10,850 | — | — |
| 2007-10-02 | $74.00 | $74.00 | 5,960 | — | — |
| 2007-10-01 | $74.30 | $74.30 | 9,900 | — | — |
| 2007-09-28 | $75.90 | $75.90 | 8,660 | — | — |
| 2007-09-27 | $79.30 | $79.30 | 29,300 | — | — |
| 2007-09-26 | $73.20 | $73.20 | 33,780 | — | — |
| 2007-09-25 | $70.30 | $70.30 | 6,930 | — | — |
| 2007-09-24 | $70.20 | $70.20 | 3,230 | — | — |
| 2007-09-21 | $69.00 | $69.00 | 14,860 | — | — |
| 2007-09-20 | $69.60 | $69.60 | 11,550 | — | — |
| 2007-09-19 | $70.40 | $70.40 | 7,300 | — | — |
| 2007-09-18 | $70.30 | $70.30 | 19,000 | — | — |
| 2007-09-17 | $69.60 | $69.60 | 24,130 | — | — |
| 2007-09-14 | $68.70 | $68.70 | 6,840 | — | — |
| 2007-09-13 | $67.60 | $67.60 | 9,220 | — | — |
| 2007-09-12 | $71.00 | $71.00 | 9,670 | — | — |
| 2007-09-11 | $76.00 | $76.00 | 2,760 | — | — |
| 2007-09-10 | $76.30 | $76.30 | 9,100 | — | — |
| 2007-09-07 | $80.00 | $80.00 | 10,660 | — | — |
| 2007-09-06 | $80.10 | $80.10 | 23,850 | — | — |
| 2007-09-05 | $80.50 | $80.50 | 2,950 | — | — |
| 2007-09-04 | $80.20 | $80.20 | 10,450 | — | — |
| 2007-08-31 | $79.40 | $79.40 | 4,590 | — | — |
| 2007-08-30 | $78.20 | $78.20 | 2,720 | — | — |
| 2007-08-29 | $79.00 | $79.00 | 3,480 | — | — |
| 2007-08-28 | $80.80 | $80.80 | 2,810 | — | — |
| 2007-08-27 | $83.10 | $83.10 | 1,450 | — | — |
| 2007-08-24 | $84.50 | $84.50 | 1,130 | — | — |
| 2007-08-23 | $83.80 | $83.80 | 2,390 | — | — |
| 2007-08-22 | $85.00 | $85.00 | 4,660 | — | — |
| 2007-08-21 | $85.00 | $85.00 | 1,500 | — | — |
| 2007-08-20 | $86.70 | $86.70 | 670 | — | — |
| 2007-08-17 | $87.50 | $87.50 | 2,580 | — | — |
| 2007-08-16 | $89.20 | $89.20 | 14,120 | — | — |
| 2007-08-15 | $87.20 | $87.20 | 10,180 | — | — |
| 2007-08-14 | $87.40 | $87.40 | 1,300 | — | — |
| 2007-08-13 | $87.00 | $87.00 | 5,540 | — | — |
| 2007-08-10 | $86.30 | $86.30 | 8,030 | — | — |
| 2007-08-09 | $83.80 | $83.80 | 25,150 | — | — |
| 2007-08-08 | $82.40 | $82.40 | 6,810 | — | — |
| 2007-08-07 | $80.50 | $80.50 | 27,190 | — | — |
| 2007-08-06 | $83.90 | $83.90 | 8,080 | — | — |
| 2007-08-03 | $82.90 | $82.90 | 10,670 | — | — |
| 2007-08-02 | $82.80 | $82.80 | 1,620 | — | — |
| 2007-08-01 | $83.80 | $83.80 | 9,620 | — | — |
| 2007-07-31 | $84.40 | $84.40 | 5,670 | — | — |
| 2007-07-30 | $89.40 | $89.40 | 12,210 | — | — |
| 2007-07-27 | $90.50 | $90.50 | 7,890 | — | — |
| 2007-07-26 | $88.70 | $88.70 | 16,030 | — | — |
| 2007-07-25 | $88.90 | $88.90 | 17,780 | — | — |
| 2007-07-24 | $92.00 | $92.00 | 3,190 | — | — |
| 2007-07-23 | $92.00 | $92.00 | 1,530 | — | — |
| 2007-07-20 | $92.80 | $92.80 | 2,560 | — | — |
| 2007-07-19 | $93.80 | $93.80 | 5,240 | — | — |
| 2007-07-18 | $92.40 | $92.40 | 4,220 | — | — |
| 2007-07-17 | $91.30 | $91.30 | 20,980 | — | — |
| 2007-07-16 | $92.60 | $92.60 | 11,320 | — | — |
| 2007-07-13 | $96.70 | $96.70 | 21,990 | — | — |
| 2007-07-12 | $91.70 | $91.70 | 20,170 | — | — |
| 2007-07-11 | $82.30 | $82.30 | 4,810 | — | — |
| 2007-07-10 | $81.90 | $81.90 | 2,000 | — | — |
| 2007-07-09 | $82.90 | $82.90 | 10,970 | — | — |
| 2007-07-06 | $81.30 | $81.30 | 570 | — | — |
| 2007-07-05 | $81.10 | $81.10 | 1,350 | — | — |
| 2007-07-03 | $81.40 | $81.40 | 7,380 | — | — |
| 2007-07-02 | $82.50 | $82.50 | 9,020 | — | — |
| 2007-06-29 | $82.50 | $82.50 | 5,230 | — | — |
| 2007-06-28 | $82.20 | $82.20 | 14,940 | — | — |
| 2007-06-27 | $82.70 | $82.70 | 11,810 | — | — |
| 2007-06-26 | $81.80 | $81.80 | 2,910 | — | — |
| 2007-06-25 | $81.40 | $81.40 | 5,870 | — | — |
| 2007-06-22 | $83.30 | $83.30 | 4,020 | — | — |
| 2007-06-21 | $84.50 | $84.50 | 3,850 | — | — |
| 2007-06-20 | $82.50 | $82.50 | 6,180 | — | — |
| 2007-06-19 | $82.00 | $82.00 | 3,520 | — | — |
| 2007-06-18 | $80.20 | $80.20 | 6,490 | — | — |
| 2007-06-15 | $81.30 | $81.30 | 3,290 | — | — |
| 2007-06-14 | $81.70 | $81.70 | 4,590 | — | — |
| 2007-06-13 | $80.60 | $80.60 | 5,580 | — | — |
| 2007-06-12 | $80.60 | $80.60 | 6,470 | — | — |
| 2007-06-11 | $80.30 | $80.30 | 3,600 | — | — |
| 2007-06-08 | $80.30 | $80.30 | 4,420 | — | — |
| 2007-06-07 | $80.00 | $80.00 | 5,020 | — | — |
| 2007-06-06 | $81.70 | $81.70 | 6,210 | — | — |
| 2007-06-05 | $83.00 | $83.00 | 9,510 | — | — |
| 2007-06-04 | $81.60 | $81.60 | 21,570 | — | — |
| 2007-06-01 | $77.70 | $77.70 | 15,840 | — | — |
| 2007-05-31 | $78.00 | $78.00 | 3,910 | — | — |
| 2007-05-30 | $80.40 | $80.40 | 8,720 | — | — |
| 2007-05-29 | $79.90 | $79.90 | 6,280 | — | — |
| 2007-05-25 | $80.50 | $80.50 | 22,310 | — | — |
| 2007-05-24 | $77.30 | $77.30 | 11,220 | — | — |
| 2007-05-23 | $78.50 | $78.50 | 16,400 | — | — |
| 2007-05-22 | $79.90 | $79.90 | 14,220 | — | — |
| 2007-05-21 | $79.80 | $79.80 | 12,510 | — | — |
| 2007-05-18 | $78.40 | $78.40 | 20,340 | — | — |
| 2007-05-17 | $83.50 | $83.50 | 2,440 | — | — |
| 2007-05-16 | $83.40 | $83.40 | 3,780 | — | — |
| 2007-05-15 | $83.40 | $83.40 | 4,180 | — | — |
| 2007-05-14 | $84.20 | $84.20 | 11,090 | — | — |
| 2007-05-11 | $86.60 | $86.60 | 3,120 | — | — |
| 2007-05-10 | $87.20 | $87.20 | 1,370 | — | — |
| 2007-05-09 | $87.30 | $87.30 | 2,660 | — | — |
| 2007-05-08 | $88.10 | $88.10 | 3,590 | — | — |
| 2007-05-07 | $89.00 | $89.00 | 2,160 | — | — |
| 2007-05-04 | $88.00 | $88.00 | 2,890 | — | — |
| 2007-05-03 | $90.40 | $90.40 | 5,980 | — | — |
| 2007-05-02 | $89.60 | $89.60 | 3,130 | — | — |
| 2007-05-01 | $88.30 | $88.30 | 6,890 | — | — |
| 2007-04-30 | $86.50 | $86.50 | 9,180 | — | — |
| 2007-04-27 | $85.90 | $85.90 | 9,930 | — | — |
| 2007-04-26 | $91.10 | $91.10 | 10,010 | — | — |
| 2007-04-25 | $87.90 | $87.90 | 6,620 | — | — |
| 2007-04-24 | $86.90 | $86.90 | 7,320 | — | — |
| 2007-04-23 | $87.00 | $87.00 | 5,460 | — | — |
| 2007-04-20 | $89.10 | $89.10 | 3,600 | — | — |
| 2007-04-19 | $88.60 | $88.60 | 8,560 | — | — |
| 2007-04-18 | $90.40 | $90.40 | 4,310 | — | — |
| 2007-04-17 | $90.00 | $90.00 | 43,200 | — | — |
| 2007-04-16 | $89.20 | $89.20 | 5,570 | — | — |
| 2007-04-13 | $89.00 | $89.00 | 5,780 | — | — |
| 2007-04-12 | $89.80 | $89.80 | 19,880 | — | — |
| 2007-04-11 | $90.00 | $90.00 | 5,330 | — | — |
| 2007-04-10 | $90.90 | $90.90 | 7,100 | — | — |
| 2007-04-09 | $88.40 | $88.40 | 4,970 | — | — |
| 2007-04-05 | $91.60 | $91.60 | 3,240 | — | — |
| 2007-04-04 | $90.80 | $90.80 | 3,090 | — | — |
| 2007-04-03 | $90.10 | $90.10 | 9,990 | — | — |
| 2007-04-02 | $91.20 | $91.20 | 9,400 | — | — |
| 2007-03-30 | $89.00 | $89.00 | 6,490 | — | — |
| 2007-03-29 | $86.00 | $86.00 | 8,300 | — | — |
| 2007-03-28 | $91.30 | $91.30 | 34,800 | — | — |
| 2007-03-27 | $86.70 | $86.70 | 5,470 | — | — |
| 2007-03-26 | $87.80 | $87.80 | 23,710 | — | — |
| 2007-03-23 | $87.20 | $87.20 | 19,010 | — | — |
| 2007-03-22 | $79.30 | $79.30 | 5,820 | — | — |
| 2007-03-21 | $79.50 | $79.50 | 21,870 | — | — |
| 2007-03-20 | $78.40 | $78.40 | 50,540 | — | — |
| 2007-03-19 | $76.90 | $76.90 | 6,240 | — | — |
| 2007-03-16 | $76.40 | $76.40 | 12,570 | — | — |
| 2007-03-15 | $76.00 | $76.00 | 19,650 | — | — |
| 2007-03-14 | $74.40 | $74.40 | 30,230 | — | — |
| 2007-03-13 | $76.70 | $76.70 | 12,080 | — | — |
| 2007-03-12 | $79.10 | $79.10 | 25,880 | — | — |
| 2007-03-09 | $78.60 | $78.60 | 9,140 | — | — |
| 2007-03-08 | $81.00 | $81.00 | 11,550 | — | — |
| 2007-03-07 | $82.20 | $82.20 | 30,140 | — | — |
| 2007-03-06 | $81.90 | $81.90 | 20,630 | — | — |
| 2007-03-05 | $82.50 | $82.50 | 18,770 | — | — |
| 2007-03-02 | $86.50 | $86.50 | 7,720 | — | — |
| 2007-03-01 | $89.10 | $89.10 | 7,790 | — | — |
| 2007-02-28 | $89.70 | $89.70 | 13,400 | — | — |
| 2007-02-27 | $87.60 | $87.60 | 17,580 | — | — |
| 2007-02-26 | $90.10 | $90.10 | 14,260 | — | — |
| 2007-02-23 | $90.10 | $90.10 | 12,200 | — | — |
| 2007-02-22 | $86.70 | $86.70 | 14,940 | — | — |
| 2007-02-21 | $86.50 | $86.50 | 8,840 | — | — |
| 2007-02-20 | $87.70 | $87.70 | 14,160 | — | — |
| 2007-02-16 | $86.20 | $86.20 | 17,080 | — | — |
| 2007-02-15 | $89.80 | $89.80 | 38,440 | — | — |
| 2007-02-14 | $84.80 | $84.80 | 17,580 | — | — |
| 2007-02-13 | $81.80 | $81.80 | 17,630 | — | — |
| 2007-02-12 | $81.80 | $81.80 | 114,270 | — | — |
| 2007-02-09 | $86.90 | $86.90 | 6,760 | — | — |
| 2007-02-08 | $89.80 | $89.80 | 8,750 | — | — |
| 2007-02-07 | $90.50 | $90.50 | 13,370 | — | — |
| 2007-02-06 | $90.50 | $90.50 | 10,540 | — | — |
| 2007-02-05 | $90.10 | $90.10 | 15,180 | — | — |
| 2007-02-02 | $89.00 | $89.00 | 7,220 | — | — |
| 2007-02-01 | $90.20 | $90.20 | 21,230 | — | — |
| 2007-01-31 | $89.90 | $89.90 | 17,200 | — | — |
| 2007-01-30 | $91.60 | $91.60 | 37,720 | — | — |
| 2007-01-29 | $88.20 | $88.20 | 223,380 | — | — |
| 2007-01-26 | $112.40 | $112.40 | 20,560 | — | — |
| 2007-01-25 | $109.90 | $109.90 | 35,370 | — | — |
| 2007-01-24 | $109.60 | $109.60 | 8,990 | — | — |
| 2007-01-23 | $108.90 | $108.90 | 14,840 | — | — |
| 2007-01-22 | $109.60 | $109.60 | 10,660 | — | — |
| 2007-01-19 | $109.90 | $109.90 | 17,760 | — | — |
| 2007-01-18 | $105.40 | $105.40 | 8,740 | — | — |
| 2007-01-17 | $102.80 | $102.80 | 12,680 | — | — |
| 2007-01-16 | $102.60 | $102.60 | 24,820 | — | — |
| 2007-01-12 | $97.00 | $97.00 | 5,960 | — | — |
| 2007-01-11 | $98.10 | $98.10 | 7,890 | — | — |
| 2007-01-10 | $97.30 | $97.30 | 11,310 | — | — |
| 2007-01-09 | $98.70 | $98.70 | 23,660 | — | — |
| 2007-01-08 | $100.20 | $100.20 | 56,410 | — | — |
| 2007-01-05 | $105.50 | $105.50 | 17,540 | — | — |
| 2007-01-04 | $106.30 | $106.30 | 4,780 | — | — |
| 2007-01-03 | $109.90 | $109.90 | 16,300 | — | — |